Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.080 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.550 5.830 5.510 5.560 2,298,287 +0.15(+2.77%)
Sep 29, 2015 5.320 5.450 4.660 5.410 3,888,552 +0.08(+1.50%)
Sep 28, 2015 6.030 6.190 5.185 5.330 2,359,587 -0.73(-12.05%)
Sep 25, 2015 6.800 6.830 5.945 6.060 1,916,712 -0.57(-8.60%)
Sep 24, 2015 6.510 6.680 6.370 6.630 1,184,110 +0.02(+0.30%)
Sep 23, 2015 6.960 7.034 6.510 6.610 1,881,669 -0.35(-5.03%)
Sep 22, 2015 7.360 7.450 6.870 6.960 1,453,547 -0.52(-6.95%)
Sep 21, 2015 7.690 7.790 7.450 7.480 1,796,575 -0.11(-1.45%)
Sep 18, 2015 7.250 7.730 7.250 7.590 3,389,078 +0.25(+3.41%)
Sep 17, 2015 7.000 7.360 6.940 7.340 1,362,047 +0.38(+5.46%)
Sep 16, 2015 6.940 7.090 6.810 6.960 841,512 +0.00(+0.00%)
Sep 15, 2015 7.050 7.170 6.890 6.960 741,487 +0.09(+1.31%)
Sep 14, 2015 7.030 7.050 6.740 6.870 947,915 -0.16(-2.28%)
Sep 11, 2015 6.950 7.240 6.670 7.030 1,599,571 -0.06(-0.85%)
Sep 10, 2015 6.700 7.120 6.640 7.090 1,156,680 +0.42(+6.30%)
Sep 09, 2015 7.000 7.000 6.460 6.670 1,830,942 +0.01(+0.15%)
Sep 08, 2015 6.470 6.760 6.440 6.660 993,117 +0.29(+4.55%)
Sep 04, 2015 6.250 6.370 6.370 6.370 808,000 +0.14(+2.25%)
Sep 03, 2015 6.390 6.540 6.170 6.230 1,016,854 -0.17(-2.66%)
Sep 02, 2015 6.500 6.525 6.125 6.400 2,096,103 -0.04(-0.62%)
Sep 01, 2015 7.000 7.000 6.355 6.440 1,201,419 -0.31(-4.59%)
Aug 31, 2015 6.850 7.050 6.600 6.750 849,105 -0.12(-1.75%)
Aug 28, 2015 6.590 6.960 6.550 6.870 928,083 +0.23(+3.46%)
Aug 27, 2015 6.550 6.780 6.470 6.640 1,124,782 +0.19(+3.03%)
Aug 26, 2015 6.320 6.470 6.130 6.445 1,150,414 +0.23(+3.62%)
Aug 25, 2015 6.530 6.530 6.210 6.220 1,549,845 +0.01(+0.16%)
Aug 24, 2015 6.200 6.560 5.890 6.210 1,517,767 -0.31(-4.75%)
Aug 21, 2015 6.300 6.810 6.300 6.520 1,476,408 +0.16(+2.52%)
Aug 20, 2015 6.480 6.548 6.260 6.360 1,173,412 -0.20(-3.05%)
Aug 19, 2015 6.690 6.800 6.440 6.560 1,075,804 -0.18(-2.67%)
Aug 18, 2015 6.760 6.830 6.610 6.740 953,235 -0.01(-0.15%)
Aug 17, 2015 6.550 6.790 6.300 6.750 1,379,290 +0.14(+2.12%)
Aug 14, 2015 6.850 6.980 6.460 6.610 1,523,394 -0.28(-4.06%)
Aug 13, 2015 7.500 7.560 6.800 6.890 2,505,230 -0.42(-5.75%)
Aug 12, 2015 6.910 7.590 6.650 7.310 1,884,339 +0.49(+7.18%)
Aug 11, 2015 7.010 7.040 6.700 6.820 1,652,713 -0.23(-3.26%)
Aug 10, 2015 6.370 7.570 6.370 7.050 2,182,656 +0.09(+1.29%)
Aug 07, 2015 7.350 7.466 6.880 6.960 1,837,389 -0.39(-5.31%)
Aug 06, 2015 7.840 7.850 7.311 7.350 1,062,143 -0.46(-5.89%)
Aug 05, 2015 7.670 7.860 7.315 7.810 1,711,692 +0.17(+2.23%)
Aug 04, 2015 7.810 7.940 7.550 7.640 1,093,788 -0.14(-1.80%)
Aug 03, 2015 8.080 8.290 7.630 7.780 1,150,463 -0.37(-4.54%)
Jul 31, 2015 7.740 8.270 7.590 8.150 1,503,361 +0.50(+6.54%)
Jul 30, 2015 7.830 8.020 7.490 7.650 3,275,691 -0.23(-2.92%)
Jul 29, 2015 8.490 8.565 7.860 7.880 1,529,968 -0.62(-7.29%)
Jul 28, 2015 8.750 8.990 8.460 8.500 993,671 -0.20(-2.30%)
Jul 27, 2015 8.840 8.910 8.560 8.700 775,252 -0.19(-2.14%)
Jul 24, 2015 9.170 9.320 8.730 8.890 594,733 -0.26(-2.84%)
Jul 23, 2015 9.250 9.320 8.980 9.150 824,102 -0.05(-0.54%)
Jul 22, 2015 9.120 9.350 9.060 9.200 591,950 -0.02(-0.22%)
Jul 21, 2015 9.370 9.420 9.070 9.220 865,188 -0.18(-1.91%)
Jul 20, 2015 9.630 9.840 9.360 9.400 612,039 -0.24(-2.49%)
Jul 17, 2015 9.300 9.910 9.280 9.640 1,165,754 +0.33(+3.54%)
Jul 16, 2015 9.120 9.560 9.050 9.310 854,333 +0.26(+2.87%)
Jul 15, 2015 9.000 9.240 8.880 9.050 705,922 +0.02(+0.22%)
Jul 14, 2015 8.510 9.060 8.500 9.030 733,770 +0.46(+5.37%)
Jul 13, 2015 8.690 8.859 8.560 8.570 712,838 -0.07(-0.81%)
Jul 10, 2015 8.570 8.680 8.380 8.640 869,943 +0.15(+1.77%)
Jul 09, 2015 8.360 8.600 8.135 8.490 1,666,901 +0.27(+3.28%)
Jul 08, 2015 7.950 8.225 7.750 8.220 1,249,872 +0.17(+2.11%)
Jul 07, 2015 8.040 8.080 7.690 8.050 942,264 +0.05(+0.63%)
Jul 06, 2015 7.690 8.020 7.490 8.000 905,233 +0.21(+2.70%)
Jul 02, 2015 7.970 7.790 7.790 7.790 515,000 -0.13(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear